MetaCap

XCF Global Stock Price History

NASDAQ: SAFXIndustrialsMajor ChemicalsUSD

0.312-0.0075 (-2.35%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SAFX price history at a glance

The price history for XCF Global (SAFX) on this page begins on December 30, 2024, when the stock closed at $10.23; it most recently closed at $0.312 on October 5, 2026. The highest price in this record is $45.90, reached on June 9, 2025; the latest close is 99.3% below that peak. In the last 12 months alone, SAFX has lost 73.1%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$45.90
Date of high
Jun 9, 2025
Low since 2024
$0.119
Date of low
Jan 12, 2026
52-week high
$1.32
52-week low
$0.119
Last close
$0.312

SAFX returns

1 week

-5.17%

1 month

-26.42%

3 months

-43.68%

6 months

-61.72%

Year to date

+14.29%

1 year

-73.10%

SAFX price return, excluding dividends.

SAFX annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.312+16.42%
20250.268-97.38%
2024*10.230.00%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

SAFX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.32240.33150.3090.312-2.35%
0.30010.3290.29860.3195+4.07%
0.300.3290.29520.307+1.32%
0.300.3190.2860.303+1.00%
0.3320.3350.300.30-8.81%
0.3330.3360.3250.329-0.30%
0.3420.3480.3280.33-2.94%
0.3570.360.340.34-3.95%
0.370.3740.3450.354-4.84%
0.3890.3980.370.372-0.27%
0.4290.4290.3350.373-9.69%
0.4270.4270.400.413-2.82%
0.460.460.4170.425-7.41%
0.500.530.4460.459-8.57%
0.500.5050.480.502+6.13%
0.450.510.450.473+2.83%
0.450.4650.430.46+6.48%
0.4270.450.4150.432+2.86%
0.460.4620.420.42-4.33%
0.4190.490.4110.439+7.07%
0.4150.420.4050.41-1.20%
0.410.4290.410.415-2.12%
0.400.4290.400.424+3.41%
0.400.4260.390.41+4.33%
0.3780.4050.3780.393+3.69%
0.3770.3940.3730.379+0.53%
0.390.390.3620.377-0.79%
0.3650.3890.3540.38+6.74%
0.3620.370.3510.356-0.84%
0.3650.3720.3450.359-2.71%
0.3920.3980.3550.369-4.40%
0.3530.3930.3510.386+9.04%
0.3580.3750.340.354-3.54%
0.3480.3680.3440.367+12.92%
0.350.400.3240.325-5.25%
0.3540.3720.340.3430.00%
0.410.4150.3210.343-18.72%
0.450.4850.4220.422-2.99%
0.4260.450.4150.435-1.58%
0.4540.4560.4360.442-1.78%
0.4860.4950.4410.45-7.41%
0.440.490.420.486+8.97%
0.4730.4770.4220.446-0.45%
0.4670.500.440.448+14.87%
0.3650.410.3650.39+6.27%
0.360.3860.3590.367+1.66%
0.3730.3770.3530.361-2.17%
0.3770.380.3650.369-1.34%
0.3740.3770.3560.374+3.89%
0.3750.3990.350.36-3.74%
0.3760.3780.3590.374+3.31%
0.3850.4030.3620.362-7.42%
0.3850.3930.340.391+1.30%
0.410.420.380.386-6.76%
0.4250.4250.390.414-1.43%
0.4050.430.4020.42-1.64%
0.4580.460.4050.427-1.84%
0.4390.4540.430.435-0.23%
0.470.4780.4250.436-6.84%
0.4630.4790.450.468+1.08%
0.4980.4980.460.463-7.03%
0.4550.5190.4550.498+8.73%
0.4940.510.4430.458-7.29%
0.580.5820.490.494-10.83%
0.5450.600.530.554+5.93%
0.470.5550.4650.523+12.47%
0.480.490.4530.465-0.64%
0.4540.470.4380.468+4.93%
0.430.500.4210.446+5.94%
0.4390.4430.4130.421-3.00%
0.450.4650.4110.434-1.59%
0.4190.4630.400.441+6.01%
0.3840.4210.380.416+15.88%
0.490.5140.3590.359-31.36%
0.430.540.4270.523+21.63%
0.4570.480.4110.43-5.91%
0.490.500.4510.457-6.73%
0.4160.490.4050.49+17.79%
0.4090.4190.3970.416+0.48%
0.350.4180.350.414+12.81%
0.3520.3750.3220.367+7.62%
0.360.3650.340.341+0.29%
0.390.4290.340.34-18.47%
0.370.4210.3440.417+10.03%
0.3750.410.3570.379+2.43%
0.3930.3930.350.37-2.63%
0.390.4070.3750.38-5.47%
0.450.460.3920.402-8.64%
0.470.4770.400.44-2.22%
0.580.5820.4460.45-17.88%
0.4970.5780.4810.548+11.84%
0.5150.5440.490.49-1.21%
0.470.510.460.496+10.71%
0.4490.470.4290.448+3.70%
0.4350.4640.4280.432-3.79%
0.4580.4880.4460.449-1.75%
0.4350.4880.4260.457+4.10%
0.4060.440.3960.439+11.14%
0.4180.420.3910.395-5.50%
0.390.4370.3710.418+6.36%
0.4170.4250.390.393-5.76%
0.4340.4510.4110.417-5.01%
0.3960.4460.370.439+10.58%
0.4150.4170.3890.397-2.22%
0.4340.4660.4030.406-3.33%
0.420.440.4060.42-0.47%
0.440.440.3950.422+2.68%
0.4870.5220.4060.411-8.67%
0.480.510.4490.45-3.64%
0.5710.5850.4560.467-20.44%
0.5120.6380.510.587+17.40%
0.4010.5950.3780.50+25.00%
0.3590.420.350.40+8.40%
0.3730.3780.3380.369-1.07%
0.3970.4430.3610.373+3.04%
0.3510.3780.340.362+6.47%
0.360.3680.340.34-8.11%
0.3650.370.3340.37-1.07%
0.3960.400.3660.374-6.73%
0.4020.410.3750.401-0.25%
0.4440.460.3980.402-3.60%
0.420.4810.390.417-4.14%
0.620.6390.4010.435-29.84%
0.890.900.600.62-30.65%
1.021.020.840.894-14.86%
1.001.270.9661.05+28.83%
0.6650.8950.5630.815+49.54%
0.640.7870.5450.545-21.58%
0.4050.7380.4050.695+68.28%
0.4060.4380.3830.413+4.82%
0.3950.410.3550.394+3.41%
0.3510.3830.3140.381+10.43%
0.3710.3930.330.345-5.74%
0.420.4330.3460.366-5.43%
0.420.460.3850.387-1.02%
0.440.4530.390.391-13.50%
0.370.470.3540.452+26.97%
0.3320.3730.330.356+9.20%
0.3420.380.3260.326-4.68%
0.3260.3620.3120.342+3.64%
0.350.370.3130.33-5.71%
0.3850.4150.350.35-4.37%
0.3670.4250.3650.366+4.27%
0.3530.410.350.3510.00%
0.390.4170.340.351-11.59%
0.4750.4750.3610.397-3.41%
0.570.650.4110.411-17.47%
0.300.500.2930.498+74.13%
0.3690.4090.2560.286-11.46%
0.2940.4490.2420.323+46.15%
0.1930.2250.190.221+13.92%
0.210.2140.1920.194-3.00%
0.1860.2150.1830.20+9.29%
0.190.1950.1760.183-7.58%
0.2090.2170.190.198-4.35%
0.250.250.1920.207-17.86%
0.170.2730.1550.252+44.00%
0.170.1790.160.175+6.71%
0.1610.1730.1530.164+2.50%
0.1750.1750.1560.16-5.33%
0.1670.1820.1620.169-0.59%
0.160.170.1580.17+4.94%
0.180.1810.1510.162-6.36%
0.180.1890.1710.173-3.89%
0.1730.1830.1660.18+4.65%
0.1720.1740.1610.172+1.18%
0.1790.1930.1640.17-3.95%
0.180.190.1730.177-1.67%
0.1850.1950.1770.18-2.70%
0.1630.1950.160.185+19.35%
0.1770.1790.1550.155-11.43%
0.1930.1960.170.175-11.17%
0.190.210.1860.197-7.51%
0.180.250.1750.213-3.18%
0.1960.270.1880.22+25.71%
0.1930.1930.170.175-6.91%
0.2260.2740.180.188-37.12%
0.1680.3420.1530.299+107.64%
0.1390.1690.1380.144+5.11%
0.1390.1450.1330.137-1.44%
0.1390.1470.1360.139+0.72%
0.150.1530.1350.138-8.61%
0.1380.1620.1310.151+10.22%
0.1270.1530.1260.137-2.84%
0.130.1410.1190.141+2.92%
0.1760.1770.1310.137-17.96%
0.1530.1950.1430.167+13.61%
0.1720.1720.1420.147-12.50%
0.180.180.1530.168-5.62%
0.190.1980.1670.178-10.10%
0.250.2510.1950.198-16.46%
0.2590.2590.2260.237-6.32%
0.2810.2840.2510.253-5.60%
0.2810.2830.2610.268-1.83%
0.280.3380.2610.273-1.80%
0.2940.2960.2640.278-3.47%
0.3310.3310.2730.288-14.79%
0.390.400.3320.338-13.99%
0.380.3980.370.393+3.15%
0.3870.4090.3790.381-1.55%
0.3610.4040.3490.387+2.65%
0.3520.420.3350.377+7.71%
0.380.3860.3450.35-9.33%
0.390.420.3650.386-3.74%
0.3690.420.340.401+8.97%
0.430.4340.3540.368-14.42%
0.4810.4970.4250.43-14.34%
0.530.5610.480.502-14.77%
0.600.6010.500.589+2.43%
0.710.720.5750.575-20.14%
0.770.7760.7110.72-7.46%
0.900.9080.7550.778-9.32%
0.810.860.790.858+8.61%
0.8490.920.7670.79+3.40%
0.7050.7770.6870.764+6.26%
0.7180.7330.690.719-2.84%
0.7130.7460.6950.74+5.71%
0.6890.7090.6750.70+1.60%
0.6760.700.6760.689+1.92%
0.7290.740.6760.676-8.40%
0.730.7620.700.738-1.07%
0.8170.8990.740.746-1.84%
0.7980.840.760.76-0.13%
0.8550.8970.7250.761-5.58%
0.7330.880.720.806+18.18%
0.620.690.6090.682+9.47%
0.6590.6940.6210.623-7.70%
0.6830.700.6470.675-0.74%
0.750.770.680.68-2.72%
0.650.7040.6440.699+10.08%
0.650.6520.620.635-5.22%
0.7290.730.6610.67-11.14%
0.7960.8280.740.754-5.75%
0.810.8340.7830.80-4.42%
0.880.880.7620.837-5.10%
0.900.9360.8650.882-1.45%
0.870.9970.860.895+4.31%
0.9210.9690.8440.858-5.71%
0.990.9950.9060.91-7.24%
1.011.050.9720.981-6.57%
1.061.081.021.05-2.78%
0.9821.100.9661.08+8.54%
1.011.020.9570.995-5.24%
1.081.081.021.050.00%
1.151.151.041.05-7.89%
1.041.151.031.14+5.56%
1.301.321.011.08-8.47%
1.171.201.151.18+1.72%
1.191.201.121.16-2.52%
1.171.191.141.19+2.59%
1.221.221.161.16—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAFX chart for longer ranges.